Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.01(+0.12%) | |
Apr 25, 2013 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.01(-0.12%) |
Apr 24, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 560 | -0.01(-0.12%) |
Apr 23, 2013 | 8.750 | 8.750 | 8.500 | 8.510 | 2,245 | +0.01(+0.12%) |
Apr 19, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 5,091 | +0.30(+3.66%) |
Apr 17, 2013 | 8.500 | 8.500 | 8.200 | 8.200 | 1,490 | -0.30(-3.53%) |
Apr 16, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 4,933 | +0.00(+0.00%) |
Apr 12, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Apr 11, 2013 | 8.450 | 8.900 | 8.450 | 8.500 | 9,091 | +0.01(+0.12%) |
Apr 10, 2013 | 8.490 | 8.490 | 8.490 | 8.490 | 100 | -0.01(-0.12%) |
Apr 09, 2013 | 8.350 | 8.500 | 8.350 | 8.500 | 2,288 | +0.34(+4.17%) |
Apr 08, 2013 | 8.160 | 8.160 | 8.160 | 8.160 | 280 | +0.00(+0.00%) |
Apr 05, 2013 | 8.500 | 8.500 | 8.160 | 8.160 | 1,516 | -0.34(-4.00%) |
Apr 04, 2013 | 8.750 | 8.750 | 8.400 | 8.500 | 17,070 | -0.25(-2.86%) |
Apr 03, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.00(+0.00%) |
Apr 02, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | -0.55(-5.91%) |
Apr 01, 2013 | 9.000 | 9.300 | 9.000 | 9.300 | 997 | +0.05(+0.54%) |
Mar 27, 2013 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
Mar 26, 2013 | 9.250 | 9.500 | 9.250 | 9.500 | 13,000 | +0.50(+5.56%) |
Mar 25, 2013 | 9.000 | 9.750 | 9.000 | 9.000 | 14,896 | +0.00(+0.00%) |
Mar 22, 2013 | 9.000 | 9.000 | 8.500 | 9.000 | 2,256 | +0.00(+0.00%) |
Mar 21, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.00(+0.00%) |
Mar 19, 2013 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Mar 18, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 | -0.49(-5.16%) |
Mar 13, 2013 | 9.490 | 9.490 | 9.490 | 0 | +0.74(+8.46%) | |
Mar 12, 2013 | 8.500 | 9.000 | 8.500 | 8.750 | 7,352 | +0.25(+2.94%) |
Mar 11, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 2,175 | +0.00(+0.00%) |
Mar 07, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.50(+6.25%) | |
Mar 06, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
Mar 05, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
Mar 04, 2013 | 7.750 | 8.000 | 7.750 | 8.000 | 952 | +0.00(+0.00%) |
Feb 28, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Feb 27, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 | -0.50(-5.88%) |
Feb 26, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 346 | +0.00(+0.00%) |
Feb 22, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.20(+2.41%) |
Feb 21, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | +0.00(+0.00%) |
Feb 20, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 400 | +0.05(+0.61%) |
Feb 19, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 560 | +0.00(+0.00%) |
Feb 15, 2013 | 9.000 | 9.000 | 8.250 | 8.250 | 3,065 | -0.25(-2.94%) |
Feb 14, 2013 | 8.800 | 8.800 | 8.500 | 8.500 | 242 | -0.50(-5.56%) |
Feb 13, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 156 | +1.00(+12.50%) |
Feb 12, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 | -0.45(-5.33%) |
Feb 08, 2013 | 8.450 | 8.450 | 8.450 | 0 | -0.08(-0.94%) | |
Feb 07, 2013 | 8.550 | 8.550 | 8.500 | 8.530 | 8,198 | +0.03(+0.35%) |
Feb 05, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.25(-2.86%) | |
Feb 01, 2013 | 8.750 | 8.750 | 8.750 | 0 | +0.75(+9.38%) | |
Jan 31, 2013 | 8.050 | 8.050 | 8.000 | 8.000 | 220 | -0.05(-0.62%) |
Jan 30, 2013 | 8.000 | 8.050 | 8.000 | 8.050 | 2,000 | -0.45(-5.29%) |
Jan 29, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 2,537 | +0.00(+0.00%) |
Jan 25, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.32(-3.63%) | |
Jan 24, 2013 | 7.610 | 8.950 | 7.610 | 8.820 | 4,082 | -0.18(-2.00%) |
Jan 23, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | +0.00(+0.00%) |
Jan 18, 2013 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Jan 16, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.23(-2.49%) |
Jan 14, 2013 | 9.230 | 9.230 | 9.230 | 0 | -0.25(-2.64%) | |
Jan 12, 2013 | 9.500 | 9.500 | 9.480 | 9.480 | 990 | +0.00(+0.00%) |
Jan 11, 2013 | 9.500 | 9.500 | 9.480 | 9.480 | 990 | -0.50(-5.01%) |
Jan 10, 2013 | 10.00 | 10.00 | 9.950 | 9.980 | 4,966 | +0.48(+5.05%) |
Jan 09, 2013 | 11.99 | 11.99 | 9.500 | 9.500 | 6,064 | +0.03(+0.32%) |
Jan 08, 2013 | 9.560 | 9.560 | 9.250 | 9.470 | 12,956 | -2.53(-21.08%) |
Jan 07, 2013 | 9.550 | 12.00 | 9.550 | 12.00 | 300 | +2.50(+26.32%) |
Jan 04, 2013 | 9.000 | 9.500 | 8.950 | 9.500 | 7,889 | +0.55(+6.15%) |
Jan 03, 2013 | 9.000 | 9.000 | 8.950 | 8.950 | 1,800 | +1.35(+17.76%) |
Jan 02, 2013 | 8.500 | 8.720 | 7.600 | 7.600 | 1,390 | -1.12(-12.84%) |
Dec 31, 2012 | 8.750 | 8.750 | 8.700 | 8.720 | 4,828 | +0.72(+9.00%) |
Dec 28, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 497 | -0.01(-0.12%) |
Dec 26, 2012 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.41(+5.39%) |
Dec 24, 2012 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | -0.40(-5.00%) |
Dec 21, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.85(-9.56%) |
Dec 19, 2012 | 8.845 | 8.845 | 8.845 | 0 | +0.10(+1.09%) | |
Dec 18, 2012 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.74(+9.24%) |
Dec 14, 2012 | 8.010 | 8.010 | 8.010 | 0 | -1.47(-15.51%) | |
Dec 13, 2012 | 9.650 | 9.650 | 9.480 | 9.480 | 4,152 | -0.52(-5.20%) |
Dec 11, 2012 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) | |
Dec 10, 2012 | 10.05 | 10.05 | 10.05 | 10.05 | 467 | +0.05(+0.50%) |
Dec 07, 2012 | 10.69 | 10.69 | 9.500 | 10.00 | 1,934 | +2.00(+25.00%) |
Dec 06, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 599 | +1.05(+15.11%) |
Dec 05, 2012 | 7.010 | 7.010 | 6.950 | 6.950 | 200 | -0.06(-0.86%) |
Dec 04, 2012 | 7.000 | 7.990 | 7.000 | 7.010 | 1,965 | -0.09(-1.27%) |
Nov 30, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 200 | -0.40(-5.33%) |
Nov 26, 2012 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Nov 24, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 1,450 | +0.00(+0.00%) |
Nov 23, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 1,450 | +0.25(+3.45%) |
Nov 21, 2012 | 7.500 | 7.500 | 7.250 | 7.250 | 629 | -0.65(-8.23%) |
Nov 19, 2012 | 7.900 | 7.900 | 7.900 | 0 | +0.40(+5.33%) | |
Nov 16, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.00(+0.00%) |
Nov 14, 2012 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Nov 13, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | -0.25(-3.23%) |
Nov 12, 2012 | 7.750 | 7.750 | 7.750 | 7.750 | 980 | +0.75(+10.71%) |
Nov 09, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 700 | +0.00(+0.00%) |
Nov 08, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | -0.65(-8.50%) |
Nov 06, 2012 | 7.650 | 7.650 | 7.650 | 0 | +0.40(+5.52%) | |
Nov 04, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 210 | -0.01(-0.14%) |
Nov 01, 2012 | 7.650 | 7.650 | 7.260 | 7.260 | 350 | +0.51(+7.56%) |
Oct 31, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 175 | -0.90(-11.76%) |
Oct 26, 2012 | 7.650 | 7.650 | 7.650 | 0 | -0.01(-0.13%) | |
Oct 24, 2012 | 7.660 | 7.660 | 7.660 | 0 | +0.01(+0.13%) | |
Oct 23, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | -0.25(-3.16%) |
Oct 16, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.62(+8.52%) |
Oct 15, 2012 | 7.270 | 7.280 | 7.270 | 7.280 | 400 | +0.01(+0.14%) |
Oct 12, 2012 | 7.270 | 7.270 | 7.270 | 7.270 | 541 | +0.00(+0.00%) |
Oct 11, 2012 | 7.270 | 7.270 | 7.270 | 7.270 | 624 | +0.00(+0.00%) |
Oct 06, 2012 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 8.990 | 8.990 | 7.270 | 7.270 | 400 | -1.48(-16.91%) |
Oct 04, 2012 | 7.000 | 8.750 | 7.000 | 8.750 | 833 | +2.14(+32.38%) |
Oct 02, 2012 | 6.610 | 6.610 | 6.610 | 0 | -0.63(-8.70%) | |
Oct 01, 2012 | 7.240 | 7.240 | 7.240 | 7.240 | 100 | -1.00(-12.14%) |
Sep 28, 2012 | 7.300 | 8.240 | 7.300 | 8.240 | 1,390 | -0.76(-8.44%) |
Sep 27, 2012 | 9.000 | 9.000 | 9.000 | 9.000 | 642 | +0.00(+0.00%) |
Sep 25, 2012 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
Sep 21, 2012 | 8.750 | 8.750 | 8.750 | 0 | +0.01(+0.11%) | |
Sep 20, 2012 | 6.700 | 8.740 | 6.700 | 8.740 | 478 | +2.24(+34.46%) |
Sep 19, 2012 | 8.000 | 8.000 | 6.500 | 6.500 | 1,605 | -2.75(-29.73%) |
Sep 18, 2012 | 8.010 | 9.250 | 8.010 | 9.250 | 1,287 | -0.74(-7.41%) |
Sep 14, 2012 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
Sep 12, 2012 | 10.00 | 10.00 | 10.00 | 0 | +0.50(+5.26%) | |
Sep 11, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 966 | +0.00(+0.00%) |
Sep 10, 2012 | 9.250 | 9.500 | 9.250 | 9.500 | 557 | +0.25(+2.70%) |
Sep 07, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 720 | -0.25(-2.63%) |
Sep 05, 2012 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.56%) | |
Aug 20, 2012 | 9.000 | 9.000 | 9.000 | 0 | +1.50(+20.00%) | |
Aug 17, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 144 | -1.50(-16.67%) |
Aug 16, 2012 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.00(+0.00%) |
Aug 15, 2012 | 9.000 | 9.000 | 9.000 | 9.000 | 800 | +0.00(+0.00%) |
Aug 07, 2012 | 9.000 | 9.000 | 9.000 | 0 | +0.50(+5.88%) | |
Aug 03, 2012 | 8.500 | 8.500 | 8.500 | 0 | -0.03(-0.35%) | |
Aug 01, 2012 | 8.530 | 8.530 | 8.530 | 0 | +0.03(+0.35%) | |
Jul 31, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Jul 30, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | -0.75(-8.11%) |
Jul 26, 2012 | 9.250 | 9.250 | 9.250 | 0 | +0.75(+8.82%) | |
Jul 25, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 187 | -0.50(-5.56%) |
Jul 24, 2012 | 9.000 | 9.000 | 9.000 | 9.000 | 122 | +0.00(+0.00%) |
Jul 20, 2012 | 9.000 | 9.000 | 9.000 | 0 | -0.60(-6.25%) | |
Jul 17, 2012 | 9.600 | 9.600 | 9.600 | 0 | -0.46(-4.57%) | |
Jul 16, 2012 | 10.06 | 10.06 | 10.06 | 10.06 | 200 | +0.01(+0.10%) |
Jul 09, 2012 | 10.05 | 10.05 | 10.05 | 0 | +0.55(+5.79%) | |
Jun 29, 2012 | 9.500 | 9.500 | 9.500 | 0 | -0.51(-5.09%) | |
Jun 27, 2012 | 10.01 | 10.01 | 10.01 | 0 | +0.51(+5.37%) | |
Jun 22, 2012 | 9.500 | 9.500 | 9.500 | 0 | -0.65(-6.40%) | |
Jun 18, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.85(+9.14%) |
Jun 14, 2012 | 9.300 | 9.300 | 9.300 | 0 | -0.70(-7.00%) | |
Jun 12, 2012 | 10.00 | 10.00 | 10.00 | 0 | -0.15(-1.48%) | |
Jun 11, 2012 | 10.01 | 10.15 | 10.01 | 10.15 | 1,300 | +0.14(+1.40%) |
Jun 07, 2012 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.10%) |
Jun 06, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.25(+2.56%) |
Jun 05, 2012 | 9.750 | 9.750 | 9.730 | 9.750 | 807 | +0.02(+0.21%) |
Jun 04, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 100 | +0.00(+0.00%) |
May 30, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +1.08(+12.49%) |
May 22, 2012 | 8.650 | 8.650 | 8.650 | 0 | -2.15(-19.91%) | |
May 16, 2012 | 10.80 | 10.80 | 10.80 | 0 | +0.02(+0.19%) | |
May 11, 2012 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) | |
May 10, 2012 | 10.77 | 10.78 | 10.77 | 10.78 | 710 | +0.02(+0.19%) |
May 09, 2012 | 10.76 | 10.76 | 10.76 | 10.76 | 400 | +0.11(+1.03%) |